FTSE All-World Ex-US ETF Vanguard (NY: VEU )

58.69 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.17 45.17 44.96 45.17 3,818,596 -0.13(-0.29%)
Oct 30, 2019 45.10 45.33 44.90 45.31 1,832,264 +0.14(+0.31%)
Oct 29, 2019 45.02 45.18 45.02 45.17 1,337,054 -0.06(-0.14%)
Oct 28, 2019 45.12 45.25 45.11 45.23 2,588,737 +0.19(+0.43%)
Oct 25, 2019 44.81 45.03 44.78 45.03 2,758,548 +0.12(+0.27%)
Oct 24, 2019 45.01 45.01 44.82 44.91 1,718,569 +0.07(+0.16%)
Oct 23, 2019 44.68 44.84 44.64 44.84 1,226,902 +0.18(+0.39%)
Oct 22, 2019 44.78 44.89 44.66 44.67 1,924,269 -0.05(-0.12%)
Oct 21, 2019 44.70 44.74 44.65 44.72 1,353,174 +0.28(+0.63%)
Oct 18, 2019 44.44 44.53 44.30 44.44 1,407,784 -0.07(-0.16%)
Oct 17, 2019 44.62 44.65 44.42 44.51 2,203,053 +0.13(+0.30%)
Oct 16, 2019 44.28 44.47 44.26 44.38 2,396,190 +0.04(+0.08%)
Oct 15, 2019 44.05 44.46 44.01 44.34 2,317,042 +0.47(+1.08%)
Oct 14, 2019 43.89 43.98 43.85 43.87 2,328,668 -0.19(-0.44%)
Oct 11, 2019 43.94 44.26 43.94 44.06 3,015,308 +0.73(+1.68%)
Oct 10, 2019 43.02 43.39 43.01 43.34 2,763,281 +0.32(+0.75%)
Oct 09, 2019 43.00 43.09 42.90 43.01 2,237,299 +0.35(+0.82%)
Oct 08, 2019 42.88 42.95 42.66 42.66 3,199,388 -0.39(-0.89%)
Oct 07, 2019 43.10 43.29 43.05 43.05 6,770,972 -0.16(-0.36%)
Oct 04, 2019 42.91 43.24 42.89 43.21 2,333,127 +0.32(+0.76%)
Oct 03, 2019 42.59 42.91 42.44 42.88 5,694,204 +0.32(+0.76%)
Oct 02, 2019 42.85 42.85 42.44 42.56 2,727,957 -0.74(-1.72%)
Oct 01, 2019 43.58 43.63 43.23 43.30 4,659,222 -0.37(-0.84%)
Sep 30, 2019 43.61 43.75 43.58 43.67 2,344,477 +0.14(+0.32%)
Sep 27, 2019 43.80 43.85 43.42 43.53 4,207,469 -0.29(-0.66%)
Sep 26, 2019 43.84 43.87 43.70 43.82 3,857,380 +0.14(+0.32%)
Sep 25, 2019 43.53 43.74 43.38 43.68 2,837,110 -0.08(-0.18%)
Sep 24, 2019 44.04 44.06 43.71 43.76 3,649,127 -0.19(-0.44%)
Sep 23, 2019 43.82 44.00 43.78 43.95 1,472,139 -0.04(-0.10%)
Sep 20, 2019 44.22 44.26 43.96 44.00 1,906,223 -0.10(-0.22%)
Sep 19, 2019 44.20 44.27 44.07 44.09 1,654,985 +0.09(+0.20%)
Sep 18, 2019 44.02 44.09 43.75 44.00 1,313,029 -0.10(-0.22%)
Sep 17, 2019 43.85 44.13 43.82 44.10 1,918,311 +0.12(+0.28%)
Sep 16, 2019 44.09 44.11 43.97 43.98 1,790,204 -0.36(-0.80%)
Sep 13, 2019 44.29 44.45 44.26 44.33 3,920,213 +0.26(+0.59%)
Sep 12, 2019 43.93 44.18 43.86 44.07 2,889,943 +0.23(+0.52%)
Sep 11, 2019 43.69 43.85 43.67 43.85 2,450,658 +0.29(+0.66%)
Sep 10, 2019 43.43 43.62 43.34 43.56 2,136,479 +0.04(+0.10%)
Sep 09, 2019 43.51 43.55 43.40 43.52 1,564,737 +0.13(+0.30%)
Sep 06, 2019 43.40 43.48 43.34 43.39 1,961,314 +0.11(+0.26%)
Sep 05, 2019 43.26 43.40 43.24 43.27 2,160,990 +0.33(+0.77%)
Sep 04, 2019 42.78 42.95 42.76 42.94 1,304,482 +0.62(+1.46%)
Sep 03, 2019 42.20 42.35 42.16 42.33 3,486,648 -0.15(-0.35%)
Aug 30, 2019 42.56 42.59 42.31 42.47 3,376,432 +0.21(+0.49%)
Aug 29, 2019 42.22 42.33 42.11 42.26 3,012,324 +0.36(+0.85%)
Aug 28, 2019 41.73 41.98 41.64 41.91 2,497,979 +0.07(+0.17%)
Aug 27, 2019 42.04 42.12 41.83 41.84 2,355,840 -0.04(-0.10%)
Aug 26, 2019 41.92 41.99 41.73 41.88 2,625,592 +0.32(+0.77%)
Aug 23, 2019 41.97 42.29 41.53 41.56 2,877,507 -0.52(-1.24%)
Aug 22, 2019 42.22 42.26 41.94 42.08 1,869,377 -0.20(-0.47%)
Aug 21, 2019 42.38 42.40 42.23 42.28 2,634,384 +0.31(+0.75%)
Aug 20, 2019 42.06 42.11 41.91 41.97 2,748,241 -0.05(-0.12%)
Aug 19, 2019 42.20 42.22 42.02 42.02 1,952,184 +0.20(+0.48%)
Aug 16, 2019 41.60 41.87 41.57 41.82 2,097,834 +0.48(+1.16%)
Aug 15, 2019 41.38 41.45 41.15 41.34 7,782,750 +0.15(+0.36%)
Aug 14, 2019 41.53 41.62 41.18 41.20 3,768,401 -1.17(-2.75%)
Aug 13, 2019 41.80 42.48 41.74 42.36 4,628,701 +0.45(+1.08%)
Aug 12, 2019 42.05 42.16 41.85 41.91 2,006,569 -0.41(-0.97%)
Aug 09, 2019 42.44 42.50 42.18 42.32 1,952,573 -0.30(-0.69%)
Aug 08, 2019 42.35 42.67 42.28 42.61 2,508,836 +0.46(+1.09%)
Aug 07, 2019 41.75 42.20 41.62 42.15 4,016,042 +0.17(+0.41%)
Aug 06, 2019 42.07 42.13 41.71 41.98 2,807,036 +0.33(+0.79%)
Aug 05, 2019 42.06 42.09 41.44 41.65 5,440,510 -1.18(-2.76%)
Aug 02, 2019 43.01 43.05 42.64 42.83 4,980,057 -0.37(-0.85%)
Aug 01, 2019 43.54 43.87 43.06 43.20 4,194,389 -0.34(-0.78%)
Jul 31, 2019 43.85 43.92 43.15 43.53 4,076,648 -0.29(-0.65%)
Jul 30, 2019 43.88 43.91 43.74 43.82 1,954,144 -0.45(-1.02%)
Jul 29, 2019 44.32 44.32 44.19 44.27 2,696,412 -0.01(-0.02%)
Jul 26, 2019 44.33 44.33 44.23 44.28 2,812,409 +0.10(+0.22%)
Jul 25, 2019 44.52 44.52 44.12 44.19 2,889,908 -0.39(-0.88%)
Jul 24, 2019 44.46 44.58 44.46 44.58 2,930,513 +0.03(+0.06%)
Jul 23, 2019 44.55 44.58 44.45 44.55 1,777,509 +0.21(+0.47%)
Jul 22, 2019 44.37 44.40 44.29 44.34 2,294,555 +0.03(+0.06%)
Jul 19, 2019 44.44 44.50 44.29 44.32 1,864,128 -0.12(-0.27%)
Jul 18, 2019 44.17 44.45 44.12 44.44 2,067,815 +0.17(+0.37%)
Jul 17, 2019 44.46 44.46 44.27 44.27 1,152,940 -0.07(-0.16%)
Jul 16, 2019 44.45 44.51 44.32 44.34 1,999,885 -0.17(-0.37%)
Jul 15, 2019 44.53 44.55 44.44 44.51 4,256,978 +0.07(+0.16%)
Jul 12, 2019 44.39 44.45 44.31 44.44 1,925,200 +0.02(+0.04%)
Jul 11, 2019 44.52 44.54 44.30 44.42 1,233,792 +0.03(+0.08%)
Jul 10, 2019 44.49 44.54 44.33 44.39 2,374,248 +0.19(+0.43%)
Jul 09, 2019 44.05 44.22 44.05 44.20 1,616,703 -0.17(-0.39%)
Jul 08, 2019 44.36 44.42 44.33 44.37 1,808,165 -0.28(-0.62%)
Jul 05, 2019 44.60 44.65 44.36 44.65 2,588,709 -0.29(-0.64%)
Jul 03, 2019 44.86 44.94 44.78 44.93 963,232 +0.19(+0.43%)
Jul 02, 2019 44.66 44.77 44.65 44.74 2,911,932 +0.08(+0.18%)
Jul 01, 2019 44.87 44.87 44.53 44.66 2,986,482 +0.33(+0.75%)
Jun 28, 2019 44.33 44.39 44.27 44.33 2,024,456 +0.13(+0.29%)
Jun 27, 2019 44.15 44.24 44.13 44.20 1,399,095 +0.18(+0.41%)
Jun 26, 2019 44.09 44.17 44.01 44.02 2,167,793 +0.11(+0.26%)
Jun 25, 2019 44.20 44.21 43.90 43.91 2,032,605 -0.33(-0.75%)
Jun 24, 2019 44.21 44.29 44.18 44.24 2,001,917 +0.07(+0.16%)
Jun 21, 2019 44.14 44.26 44.13 44.17 3,401,390 -0.18(-0.41%)
Jun 20, 2019 44.46 44.50 44.19 44.35 3,239,629 +0.47(+1.07%)
Jun 19, 2019 43.67 43.97 43.65 43.88 2,354,360 +0.28(+0.64%)
Jun 18, 2019 43.28 43.63 43.28 43.60 2,365,423 +0.68(+1.58%)
Jun 17, 2019 42.93 43.02 42.89 42.93 1,609,401 +0.04(+0.10%)
Jun 14, 2019 42.96 42.96 42.85 42.88 3,592,709 -0.30(-0.70%)
Jun 13, 2019 43.28 43.32 43.10 43.18 1,647,955 +0.00(+0.00%)
Jun 12, 2019 43.32 43.38 43.16 43.18 1,729,457 -0.37(-0.85%)
Jun 11, 2019 43.68 43.72 43.47 43.55 3,139,212 +0.29(+0.68%)
Jun 10, 2019 43.29 43.39 43.20 43.26 1,763,219 +0.18(+0.42%)
Jun 07, 2019 42.97 43.24 42.88 43.08 2,534,736 +0.45(+1.05%)
Jun 06, 2019 42.58 42.69 42.46 42.63 1,638,894 +0.15(+0.36%)
Jun 05, 2019 42.71 42.74 42.38 42.48 1,327,658 -0.05(-0.12%)
Jun 04, 2019 42.34 42.57 42.26 42.53 4,354,441 +0.36(+0.86%)
Jun 03, 2019 42.07 42.26 41.98 42.17 3,083,258 +0.30(+0.72%)
May 31, 2019 41.67 41.92 41.64 41.87 2,809,585 -0.26(-0.61%)
May 30, 2019 42.05 42.14 41.98 42.13 1,504,879 +0.18(+0.43%)
May 29, 2019 41.88 41.96 41.73 41.95 2,724,995 -0.15(-0.35%)
May 28, 2019 42.45 42.51 42.08 42.09 1,598,305 -0.29(-0.69%)
May 24, 2019 42.43 42.44 42.26 42.38 1,469,083 +0.36(+0.86%)
May 23, 2019 42.00 42.10 41.86 42.02 3,094,307 -0.45(-1.05%)
May 22, 2019 42.46 42.56 42.43 42.47 1,523,458 -0.15(-0.34%)
May 21, 2019 42.50 42.63 42.42 42.62 1,675,808 +0.33(+0.77%)
May 20, 2019 42.32 42.45 42.19 42.29 2,391,843 -0.16(-0.38%)
May 17, 2019 42.49 42.70 42.43 42.45 2,785,498 -0.39(-0.90%)
May 16, 2019 42.76 43.03 42.74 42.84 2,031,143 +0.21(+0.48%)
May 15, 2019 42.20 42.70 42.18 42.63 4,154,073 +0.15(+0.34%)
May 14, 2019 42.43 42.63 42.35 42.49 2,765,897 +0.41(+0.98%)
May 13, 2019 42.22 42.31 41.95 42.08 3,678,819 -1.07(-2.47%)
May 10, 2019 42.92 43.19 42.57 43.14 4,046,990 +0.29(+0.68%)
May 09, 2019 42.63 42.93 42.42 42.85 2,882,345 -0.34(-0.78%)
May 08, 2019 43.18 43.38 43.11 43.18 2,583,004 -0.01(-0.02%)
May 07, 2019 43.53 43.53 43.00 43.19 2,843,951 -0.75(-1.70%)
May 06, 2019 43.47 43.97 43.42 43.94 2,235,580 -0.52(-1.18%)
May 03, 2019 44.24 44.49 44.21 44.46 1,484,676 +0.46(+1.05%)
May 02, 2019 44.12 44.14 43.88 44.00 4,343,575 -0.02(-0.04%)
May 01, 2019 44.40 44.50 44.02 44.02 5,827,268 -0.31(-0.70%)
Apr 30, 2019 44.28 44.37 44.10 44.33 2,112,316 +0.01(+0.02%)
Apr 29, 2019 44.22 44.34 44.16 44.32 1,413,776 +0.13(+0.29%)
Apr 26, 2019 44.09 44.19 44.01 44.19 1,538,784 +0.23(+0.53%)
Apr 25, 2019 43.86 43.97 43.79 43.96 2,589,792 -0.05(-0.12%)
Apr 24, 2019 44.18 44.19 43.96 44.01 1,895,379 -0.44(-0.99%)
Apr 23, 2019 44.26 44.45 44.24 44.45 2,166,589 +0.09(+0.21%)
Apr 22, 2019 44.27 44.37 44.26 44.35 3,035,946 -0.09(-0.19%)
Apr 18, 2019 44.40 44.48 44.30 44.44 4,808,237 -0.02(-0.04%)
Apr 17, 2019 44.58 44.59 44.38 44.46 1,487,290 +0.07(+0.16%)
Apr 16, 2019 44.42 44.44 44.35 44.39 2,859,523 +0.15(+0.35%)
Apr 15, 2019 44.31 44.32 44.14 44.23 3,425,512 -0.03(-0.08%)
Apr 12, 2019 44.26 44.32 44.20 44.27 2,137,472 +0.29(+0.66%)
Apr 11, 2019 44.03 44.08 43.89 43.97 1,577,293 -0.18(-0.41%)
Apr 10, 2019 44.06 44.18 44.01 44.15 3,618,368 +0.18(+0.41%)
Apr 09, 2019 44.08 44.09 43.94 43.97 1,990,329 -0.19(-0.43%)
Apr 08, 2019 44.12 44.18 44.02 44.16 1,757,008 +0.00(+0.00%)
Apr 05, 2019 44.01 44.17 43.99 44.16 1,373,549 +0.17(+0.39%)
Apr 04, 2019 43.88 44.03 43.86 43.99 1,588,639 -0.01(-0.02%)
Apr 03, 2019 43.97 44.15 43.91 44.00 2,454,932 +0.32(+0.73%)
Apr 02, 2019 43.66 43.70 43.49 43.68 1,895,509 -0.01(-0.02%)
Apr 01, 2019 43.54 43.70 43.49 43.69 2,121,406 +0.59(+1.38%)
Mar 29, 2019 43.13 43.17 42.93 43.10 1,906,608 +0.20(+0.46%)
Mar 28, 2019 42.87 42.92 42.70 42.90 2,175,649 +0.03(+0.06%)
Mar 27, 2019 43.00 43.07 42.63 42.87 2,713,805 -0.12(-0.28%)
Mar 26, 2019 43.03 43.10 42.85 42.99 3,149,851 +0.24(+0.56%)
Mar 25, 2019 42.65 42.81 42.56 42.75 2,450,977 +0.08(+0.20%)
Mar 22, 2019 43.10 43.16 42.67 42.67 3,657,498 -0.94(-2.16%)
Mar 21, 2019 43.33 43.62 43.33 43.61 2,213,393 +0.03(+0.06%)
Mar 20, 2019 43.47 43.83 43.28 43.59 4,246,690 -0.03(-0.08%)
Mar 19, 2019 43.77 43.77 43.51 43.62 2,576,428 +0.08(+0.18%)
Mar 18, 2019 43.41 43.56 43.36 43.54 3,029,825 +0.27(+0.63%)
Mar 15, 2019 43.11 43.30 43.06 43.27 4,036,339 +0.45(+1.06%)
Mar 14, 2019 42.81 42.86 42.74 42.81 2,129,680 -0.08(-0.18%)
Mar 13, 2019 42.73 42.92 42.70 42.89 4,141,950 +0.28(+0.66%)
Mar 12, 2019 42.58 42.66 42.56 42.61 2,897,193 +0.06(+0.14%)
Mar 11, 2019 42.22 42.57 42.20 42.55 1,614,171 +0.47(+1.12%)
Mar 08, 2019 41.86 42.08 41.84 42.08 2,714,133 -0.09(-0.22%)
Mar 07, 2019 42.57 42.59 42.13 42.17 3,305,575 -0.59(-1.38%)
Mar 06, 2019 42.94 42.96 42.73 42.76 2,247,589 -0.13(-0.30%)
Mar 05, 2019 42.84 42.99 42.76 42.89 2,771,310 +0.11(+0.26%)
Mar 04, 2019 42.97 42.97 42.56 42.78 2,336,664 -0.10(-0.24%)
Mar 01, 2019 42.94 42.99 42.75 42.88 4,139,458 +0.21(+0.50%)
Feb 28, 2019 42.81 42.81 42.66 42.67 2,270,862 -0.21(-0.50%)
Feb 27, 2019 42.99 43.01 42.81 42.88 2,238,071 -0.19(-0.44%)
Feb 26, 2019 42.93 43.17 42.92 43.07 1,896,299 +0.14(+0.32%)
Feb 25, 2019 43.04 43.10 42.92 42.93 2,915,381 +0.18(+0.42%)
Feb 22, 2019 42.70 42.84 42.67 42.75 2,527,631 +0.23(+0.54%)
Feb 21, 2019 42.59 42.61 42.41 42.52 2,218,231 -0.12(-0.28%)
Feb 20, 2019 42.52 42.80 42.52 42.64 3,890,249 +0.22(+0.52%)
Feb 19, 2019 42.12 42.51 42.11 42.42 4,527,655 +0.21(+0.49%)
Feb 15, 2019 42.10 42.22 41.99 42.22 4,068,805 +0.43(+1.02%)
Feb 14, 2019 41.69 41.93 41.60 41.79 3,487,222 +0.03(+0.06%)
Feb 13, 2019 41.94 42.02 41.75 41.76 6,077,088 -0.06(-0.14%)
Feb 12, 2019 41.74 41.88 41.71 41.82 4,068,576 +0.45(+1.10%)
Feb 11, 2019 41.46 41.51 41.31 41.37 4,138,658 -0.11(-0.27%)
Feb 08, 2019 41.33 41.48 41.19 41.48 2,392,398 -0.15(-0.35%)
Feb 07, 2019 41.81 41.88 41.46 41.62 3,780,422 -0.52(-1.24%)
Feb 06, 2019 42.33 42.34 42.08 42.15 3,403,688 -0.29(-0.69%)
Feb 05, 2019 42.27 42.47 42.26 42.44 3,470,500 +0.37(+0.88%)
Feb 04, 2019 41.84 42.07 41.77 42.07 3,399,758 +0.17(+0.41%)
Feb 01, 2019 41.92 42.01 41.80 41.90 4,339,856 -0.09(-0.20%)
Jan 31, 2019 41.86 42.07 41.82 41.98 3,603,453 +0.08(+0.18%)
Jan 30, 2019 41.58 42.05 41.44 41.91 12,435,824 +0.52(+1.26%)
Jan 29, 2019 41.50 41.56 41.37 41.38 5,071,173 +0.14(+0.33%)
Jan 28, 2019 41.15 41.29 41.08 41.25 6,618,176 -0.30(-0.72%)
Jan 25, 2019 41.44 41.62 41.44 41.55 4,750,929 +0.51(+1.23%)
Jan 24, 2019 40.97 41.15 40.91 41.04 8,762,863 +0.13(+0.31%)
Jan 23, 2019 41.03 41.07 40.71 40.91 2,604,350 +0.21(+0.50%)
Jan 22, 2019 40.94 40.98 40.59 40.71 8,614,013 -0.67(-1.61%)
Jan 18, 2019 41.32 41.45 41.23 41.38 5,283,222 +0.41(+1.00%)
Jan 17, 2019 40.56 41.10 40.56 40.97 3,283,580 +0.13(+0.31%)
Jan 16, 2019 40.73 40.90 40.73 40.84 4,765,709 +0.21(+0.51%)
Jan 15, 2019 40.52 40.73 40.43 40.63 2,830,973 +0.25(+0.61%)
Jan 14, 2019 40.28 40.53 40.26 40.38 11,204,947 -0.27(-0.65%)
Jan 11, 2019 40.55 40.70 40.47 40.65 8,129,669 -0.20(-0.48%)
Jan 10, 2019 40.52 40.87 40.49 40.85 3,979,956 +0.14(+0.34%)
Jan 09, 2019 40.52 40.81 40.46 40.71 2,996,283 +0.54(+1.34%)
Jan 08, 2019 40.23 40.26 40.00 40.17 3,112,486 +0.25(+0.62%)
Jan 07, 2019 39.79 40.11 39.69 39.92 4,551,010 +0.13(+0.32%)
Jan 04, 2019 39.18 39.90 39.17 39.79 3,845,751 +1.19(+3.08%)
Jan 03, 2019 38.79 38.82 38.47 38.60 3,535,322 -0.39(-0.99%)
Jan 02, 2019 38.52 39.00 38.47 38.99 5,751,905 -0.04(-0.11%)
Dec 31, 2018 39.22 39.22 38.90 39.03 10,653,214 +0.03(+0.07%)
Dec 28, 2018 39.13 39.18 38.87 39.00 12,557,463 +0.21(+0.55%)
Dec 27, 2018 38.25 38.79 38.02 38.79 17,997,426 +0.04(+0.11%)
Dec 26, 2018 38.05 38.76 37.73 38.75 13,799,480 +0.87(+2.31%)
Dec 24, 2018 38.24 38.41 37.85 37.87 11,740,455 -0.37(-0.97%)
Dec 21, 2018 38.67 38.89 38.19 38.25 15,177,261 -0.62(-1.59%)
Dec 20, 2018 39.04 39.17 38.68 38.86 14,242,255 -0.06(-0.15%)
Dec 19, 2018 39.50 39.83 38.76 38.92 10,140,343 -0.42(-1.08%)
Dec 18, 2018 39.46 39.59 39.22 39.35 9,028,792 +0.07(+0.17%)
Dec 17, 2018 39.59 39.68 39.11 39.28 8,733,232 -0.34(-0.86%)
Dec 14, 2018 39.69 39.87 39.61 39.62 5,483,426 -0.53(-1.33%)
Dec 13, 2018 40.26 40.38 40.10 40.15 6,991,694 -0.06(-0.15%)
Dec 12, 2018 40.25 40.51 40.20 40.21 4,965,709 +0.59(+1.50%)
Dec 11, 2018 39.91 39.92 39.39 39.62 12,463,927 +0.15(+0.39%)
Dec 10, 2018 39.59 39.66 39.05 39.47 8,041,281 -0.33(-0.83%)
Dec 07, 2018 40.30 40.49 39.70 39.80 6,765,762 -0.50(-1.24%)
Dec 06, 2018 39.90 40.31 39.51 40.30 7,457,119 -0.36(-0.88%)
Dec 04, 2018 41.52 41.56 40.61 40.65 4,120,767 -1.04(-2.50%)
Dec 03, 2018 41.79 41.83 41.54 41.70 5,535,946 +0.64(+1.55%)
Nov 30, 2018 40.97 41.12 40.88 41.06 3,504,014 -0.14(-0.33%)
Nov 29, 2018 41.20 41.36 41.05 41.20 4,647,984 -0.23(-0.55%)
Nov 28, 2018 40.86 41.44 40.67 41.42 4,037,577 +0.64(+1.56%)
Nov 27, 2018 40.62 40.79 40.48 40.79 11,786,091 -0.04(-0.10%)
Nov 26, 2018 40.74 40.90 40.69 40.83 2,670,398 +0.59(+1.45%)
Nov 23, 2018 40.22 40.39 40.17 40.25 1,726,412 -0.31(-0.75%)
Nov 21, 2018 40.55 40.55 40.55 0 +0.61(+1.53%)
Nov 20, 2018 40.12 40.28 39.83 39.94 3,812,609 -0.77(-1.89%)
Nov 19, 2018 40.99 41.02 40.59 40.71 3,810,815 -0.40(-0.97%)
Nov 16, 2018 40.76 41.16 40.69 41.11 2,665,636 +0.07(+0.17%)
Nov 15, 2018 40.57 41.14 40.43 41.04 4,522,733 +0.31(+0.75%)
Nov 14, 2018 40.97 41.00 40.48 40.74 3,064,482 +0.10(+0.25%)
Nov 13, 2018 40.60 40.96 40.47 40.64 2,947,309 +0.21(+0.52%)
Nov 12, 2018 40.86 40.86 40.36 40.42 3,055,221 -0.65(-1.59%)
Nov 09, 2018 41.14 41.15 40.87 41.08 4,576,638 -0.38(-0.92%)
Nov 08, 2018 41.75 41.85 41.34 41.46 2,188,258 -0.53(-1.25%)
Nov 07, 2018 41.81 42.00 41.65 41.98 2,329,149 +0.54(+1.31%)
Nov 06, 2018 41.26 41.44 41.23 41.44 2,145,106 +0.17(+0.41%)
Nov 05, 2018 41.26 41.37 41.15 41.27 2,030,010 +0.03(+0.08%)
Nov 02, 2018 41.62 41.67 40.99 41.24 4,014,377 +0.07(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.